SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.98	36.22	35.49	35.82	35.82	-0.64%	964,300
Sep 25, 2025	36.30	36.50	35.91	36.05	36.05	-0.36%	686,137
Sep 24, 2025	35.86	36.33	35.68	36.18	36.18	0.89%	780,961
Sep 23, 2025	36.20	36.21	35.36	35.86	35.86	-0.97%	1,084,900
Sep 22, 2025	36.71	36.80	36.07	36.21	36.21	-1.44%	689,600
Sep 19, 2025	36.01	36.76	36.00	36.74	36.74	1.27%	948,694
Sep 18, 2025	37.09	37.09	36.16	36.28	36.28	-2.16%	1,172,438
Sep 17, 2025	36.88	37.19	36.82	37.08	37.08	0.46%	904,300
Sep 16, 2025	37.10	37.10	36.44	36.91	36.91	-0.27%	960,158
Sep 15, 2025	37.35	37.35	36.91	37.01	37.01	-0.59%	814,120
Sep 12, 2025	37.57	37.67	37.18	37.23	37.23	-0.90%	946,900
Sep 11, 2025	37.42	37.59	37.13	37.57	37.57	0.08%	923,000
Sep 10, 2025	37.84	38.01	37.40	37.54	37.54	-1.39%	666,317
Sep 9, 2025	38.14	38.16	37.67	38.07	38.07	-0.29%	839,500
Sep 8, 2025	37.56	38.22	37.54	38.18	38.18	1.70%	1,059,431
Sep 5, 2025	37.53	37.61	37.06	37.54	37.54	0.16%	1,251,850
Sep 4, 2025	37.27	37.62	37.01	37.48	37.48	0.54%	1,094,300
Sep 3, 2025	37.93	38.21	37.14	37.28	37.28	-1.27%	1,223,200
Sep 2, 2025	38.31	38.43	37.60	37.76	37.76	-1.74%	1,229,900
Sep 1, 2025	39.30	39.31	38.28	38.43	38.43	-2.29%	1,829,142
Aug 29, 2025	39.00	39.93	38.60	39.33	39.33	0.85%	1,692,600
Aug 28, 2025	38.31	39.41	38.11	39.00	39.00	1.11%	1,138,700
Aug 27, 2025	39.43	39.61	38.57	38.57	38.57	-2.21%	1,131,376
Aug 26, 2025	39.42	39.74	39.30	39.44	39.44	0.18%	930,200
Aug 25, 2025	39.51	39.66	39.12	39.37	39.37	0.18%	922,100
Aug 22, 2025	39.45	39.69	39.00	39.30	39.30	-0.43%	1,175,500
Aug 21, 2025	39.32	39.73	39.17	39.47	39.47	0.41%	1,122,500
Aug 20, 2025	39.23	39.62	38.88	39.31	39.31	0.20%	898,721
Aug 19, 2025	40.04	40.04	39.21	39.23	39.23	-1.80%	1,283,200
Aug 18, 2025	40.92	41.20	39.82	39.95	39.95	-0.87%	2,244,050
Aug 15, 2025	39.22	40.38	39.22	40.30	40.30	2.75%	1,947,400
Aug 14, 2025	39.16	39.57	38.86	39.22	39.22	0.26%	1,221,400
Aug 13, 2025	39.04	39.30	38.86	39.12	39.12	0.28%	1,103,900
Aug 12, 2025	39.20	39.57	38.91	39.01	39.01	-0.48%	924,000
Aug 11, 2025	39.03	39.35	38.72	39.20	39.20	0.51%	881,800
Aug 8, 2025	39.09	39.38	38.71	39.00	39.00	-0.10%	1,070,500
Aug 7, 2025	38.91	39.25	38.23	39.04	39.04	-0.23%	1,708,563
Aug 6, 2025	38.17	39.19	37.75	39.13	39.13	2.97%	2,214,089
Aug 5, 2025	37.92	38.33	37.77	38.00	38.00	0.40%	1,141,819
Aug 4, 2025	37.25	37.90	37.08	37.85	37.85	0.93%	1,029,063
Aug 1, 2025	37.30	38.20	37.16	37.50	37.50	0.91%	2,038,330
Jul 31, 2025	37.76	37.85	37.15	37.16	37.16	-2.36%	1,553,166
Jul 30, 2025	37.18	38.44	36.98	38.06	38.06	2.70%	2,242,400
Jul 29, 2025	37.11	37.23	36.86	37.06	37.06	-0.16%	895,207
Jul 28, 2025	37.73	37.80	36.95	37.12	37.12	-1.93%	1,334,600
Jul 25, 2025	37.86	38.10	37.59	37.85	37.85	0.13%	1,348,607
Jul 24, 2025	37.55	37.81	37.42	37.80	37.80	0.67%	1,146,000
Jul 23, 2025	37.45	37.75	37.40	37.55	37.55	0.29%	1,180,400
Jul 22, 2025	37.45	37.77	37.37	37.44	37.44	-0.27%	1,145,663
Jul 21, 2025	37.13	37.68	36.85	37.54	37.54	1.27%	1,666,700